Chronicle Journal: Finance

Pasofino Gold Ltd (TSV: VEIN )

0.8700 CAD UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 0.9200 0.9200 0.8600 0.8700 19,728 -0.04(-4.40%)
Sep 22, 2021 0.9100 0.9300 0.9100 0.9100 6,571 -0.02(-2.15%)
Sep 21, 2021 0.9100 0.9300 0.9100 0.9300 4,000 +0.03(+3.33%)
Sep 20, 2021 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Sep 17, 2021 0.9000 0.9000 0.9000 0.9000 7,428 -0.01(-1.10%)
Sep 16, 2021 0.8900 0.9200 0.8900 0.9100 20,005 +0.01(+1.11%)
Sep 15, 2021 0.9100 0.9100 0.9000 0.9000 6,500 -0.01(-1.10%)
Sep 14, 2021 0.9400 0.9400 0.9000 0.9100 11,243 -0.05(-5.21%)
Sep 13, 2021 0.9800 0.9900 0.9500 0.9600 11,122 -0.02(-2.04%)
Sep 10, 2021 1.000 1.000 0.9800 0.9800 5,430 -0.01(-1.01%)
Sep 09, 2021 1.000 1.000 0.9900 0.9900 6,000 +0.00(+0.00%)
Sep 08, 2021 0.9800 1.000 0.9900 0.9900 13,932 -0.01(-1.00%)
Sep 07, 2021 1.010 1.010 1.000 1.000 63,967 +0.04(+4.17%)
Sep 03, 2021 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Sep 02, 2021 0.8900 0.9500 0.8900 0.9500 20,743 +0.05(+5.56%)
Sep 01, 2021 0.9000 0.9000 0.9000 0.9000 31,500 -0.01(-1.10%)
Aug 31, 2021 0.9500 0.9500 0.9000 0.9100 21,674 -0.05(-5.21%)
Aug 30, 2021 0.9000 0.9600 0.9000 0.9600 87,097 +0.08(+9.09%)
Aug 27, 2021 0.8900 0.8900 0.8800 0.8800 4,108 -0.04(-4.35%)
Aug 26, 2021 0.9300 0.9300 0.8800 0.9200 84,215 -0.02(-2.13%)
Aug 25, 2021 0.9500 0.9500 0.9400 0.9400 11,899 -0.03(-3.09%)
Aug 24, 2021 0.9700 0.9700 0.9700 0.9700 1,500 +0.00(+0.00%)
Aug 23, 2021 1.000 1.000 0.9500 0.9700 44,274 -0.05(-4.90%)
Aug 20, 2021 1.000 1.020 1.000 1.020 14,220 +0.00(+0.00%)
Aug 19, 2021 1.030 1.040 1.000 1.020 42,757 -0.02(-1.92%)
Aug 18, 2021 1.040 1.050 1.030 1.040 9,861 +0.01(+0.97%)
Aug 17, 2021 1.090 1.090 1.000 1.030 80,840 -0.06(-5.50%)
Aug 16, 2021 1.100 1.100 1.090 1.090 63,332 +0.00(+0.00%)
Aug 13, 2021 1.100 1.120 1.090 1.090 64,696 -0.01(-0.91%)
Aug 12, 2021 1.090 1.110 1.090 1.100 13,328 +0.00(+0.00%)
Aug 11, 2021 1.100 1.150 1.100 1.100 72,955 +0.00(+0.00%)
Aug 10, 2021 1.080 1.100 1.080 1.100 16,103 +0.02(+1.85%)
Aug 09, 2021 1.040 1.080 1.040 1.080 9,496 +0.00(+0.00%)
Aug 06, 2021 1.050 1.080 1.050 1.080 4,512 +0.01(+0.93%)
Aug 05, 2021 1.120 1.120 1.070 1.070 52,622 -0.07(-6.14%)
Aug 04, 2021 1.060 1.150 1.060 1.140 16,862 +0.10(+9.62%)
Aug 03, 2021 1.060 1.060 1.040 1.040 6,617 -0.02(-1.89%)
Jul 30, 2021 1.060 1.060 1.060 0 +0.02(+1.92%)
Jul 29, 2021 1.040 1.060 1.000 1.040 19,538 -0.01(-0.95%)
Jul 28, 2021 1.050 1.080 1.010 1.050 7,508 +0.03(+2.94%)
Jul 27, 2021 1.090 1.100 1.000 1.020 30,665 -0.08(-7.27%)
Jul 26, 2021 1.090 1.100 1.090 1.100 5,688 +0.10(+10.00%)
Jul 23, 2021 1.100 1.100 1.000 1.000 34,986 -0.10(-9.09%)
Jul 22, 2021 1.100 1.100 1.100 1.100 4,951 +1.03(+1366.67%)
Jul 21, 2021 0.0800 0.0850 0.0750 0.0750 399,111 -0.01(-6.25%)
Jul 20, 2021 0.0800 0.0850 0.0750 0.0800 175,992 +0.00(+0.00%)
Jul 16, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2021 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
Jul 14, 2021 0.0750 0.0800 0.0750 0.0800 157,154 +0.00(+0.00%)
Jul 13, 2021 0.0800 0.0800 0.0800 0.0800 246,987 +0.00(+0.00%)
Jul 12, 2021 0.0850 0.0850 0.0800 0.0800 314,200 -0.01(-5.88%)
Jul 09, 2021 0.0850 0.0850 0.0850 0.0850 1,111 -0.00(-5.56%)
Jul 08, 2021 0.0850 0.0900 0.0800 0.0900 900,000 +0.00(+0.00%)
Jul 07, 2021 0.0900 0.0900 0.0850 0.0900 61,000 +0.00(+0.00%)
Jul 06, 2021 0.0850 0.0900 0.0850 0.0900 100,500 +0.00(+0.00%)
Jul 05, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.